BGIL Films & Technologies Limited (BOM:511664)
India · Delayed Price · Currency is INR 7.09
+0.19 (2.75%)
At close: Sep 11, 2026
BGIL Films & Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.20 | 7.20 | 6.62 | 7.09 | 7.09 | 2.75% | 17,040 |
| Sep 10, 2026 | 6.89 | 6.90 | 6.60 | 6.90 | 6.90 | 3.60% | 7,811 |
| Sep 9, 2026 | 6.65 | 6.66 | 6.60 | 6.66 | 6.66 | -0.30% | 569 |
| Sep 8, 2026 | 6.73 | 6.94 | 6.46 | 6.68 | 6.68 | -0.74% | 74,276 |
| Sep 7, 2026 | 7.20 | 7.21 | 6.58 | 6.73 | 6.73 | -2.46% | 66,327 |
| Sep 4, 2026 | 6.97 | 6.99 | 6.45 | 6.90 | 6.90 | 3.29% | 36,872 |
| Sep 3, 2026 | 6.64 | 6.79 | 6.22 | 6.68 | 6.68 | 3.25% | 65,834 |
| Sep 2, 2026 | 6.50 | 6.67 | 6.14 | 6.47 | 6.47 | 1.57% | 46,512 |
| Sep 1, 2026 | 6.36 | 6.55 | 6.06 | 6.37 | 6.37 | 0.16% | 52,590 |
| Aug 31, 2026 | 6.09 | 6.39 | 5.95 | 6.36 | 6.36 | 4.43% | 61,607 |
| Aug 28, 2026 | 6.17 | 6.17 | 5.90 | 6.09 | 6.09 | -1.30% | 36,596 |
| Aug 27, 2026 | 6.49 | 6.49 | 6.00 | 6.17 | 6.17 | -1.91% | 51,944 |
| Aug 26, 2026 | 6.10 | 6.30 | 5.85 | 6.29 | 6.29 | 3.11% | 47,223 |
| Aug 25, 2026 | 6.04 | 6.22 | 5.81 | 6.10 | 6.10 | 0.99% | 52,417 |
| Aug 24, 2026 | 6.17 | 6.17 | 5.88 | 6.04 | 6.04 | -2.11% | 28,497 |
| Aug 21, 2026 | 6.69 | 6.69 | 6.17 | 6.17 | 6.17 | -4.93% | 75,769 |
| Aug 20, 2026 | 6.50 | 6.58 | 6.04 | 6.49 | 6.49 | 2.20% | 58,698 |
| Aug 19, 2026 | 6.69 | 6.69 | 6.15 | 6.35 | 6.35 | -1.85% | 80,516 |
| Aug 18, 2026 | 6.48 | 6.70 | 6.16 | 6.47 | 6.47 | -0.15% | 131,620 |
| Aug 17, 2026 | 7.15 | 7.15 | 6.48 | 6.48 | 6.48 | -4.99% | 42,698 |
| Aug 14, 2026 | 6.67 | 7.00 | 6.41 | 6.82 | 6.82 | 2.25% | 59,484 |
| Aug 13, 2026 | 7.15 | 7.15 | 6.51 | 6.67 | 6.67 | -2.63% | 48,539 |
| Aug 12, 2026 | 6.82 | 7.00 | 6.48 | 6.85 | 6.85 | 0.44% | 45,394 |
| Aug 11, 2026 | 7.49 | 7.49 | 6.82 | 6.82 | 6.82 | -4.88% | 42,285 |
| Aug 10, 2026 | 7.53 | 7.60 | 7.16 | 7.17 | 7.17 | -4.78% | 19,238 |
| Aug 7, 2026 | 7.65 | 7.90 | 7.35 | 7.53 | 7.53 | -1.57% | 47,291 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.42 | 7.65 | 7.65 | -0.65% | 49,610 |
| Aug 5, 2026 | 7.66 | 7.75 | 7.25 | 7.70 | 7.70 | 3.36% | 18,109 |
| Aug 4, 2026 | 7.50 | 7.78 | 7.27 | 7.45 | 7.45 | -1.97% | 9,078 |
| Aug 3, 2026 | 7.52 | 7.75 | 7.32 | 7.60 | 7.60 | 1.06% | 2,933 |
| Jul 31, 2026 | 7.69 | 7.69 | 7.24 | 7.52 | 7.52 | 1.76% | 37,328 |
| Jul 30, 2026 | 7.59 | 7.59 | 7.11 | 7.39 | 7.39 | 0.82% | 65,874 |
| Jul 29, 2026 | 7.37 | 7.60 | 7.10 | 7.33 | 7.33 | -0.27% | 77,550 |
| Jul 28, 2026 | 7.75 | 7.75 | 7.20 | 7.35 | 7.35 | -2.91% | 69,924 |
| Jul 27, 2026 | 7.87 | 7.87 | 7.35 | 7.57 | 7.57 | -1.17% | 44,353 |
| Jul 24, 2026 | 7.76 | 8.00 | 7.50 | 7.66 | 7.66 | -1.54% | 47,287 |
| Jul 23, 2026 | 7.40 | 7.87 | 7.30 | 7.78 | 7.78 | 3.73% | 38,451 |
| Jul 22, 2026 | 8.24 | 8.24 | 7.50 | 7.50 | 7.50 | -4.94% | 49,686 |
| Jul 21, 2026 | 8.00 | 8.00 | 7.55 | 7.89 | 7.89 | 0.13% | 48,341 |
| Jul 20, 2026 | 7.90 | 8.10 | 7.49 | 7.88 | 7.88 | 1.94% | 40,147 |
| Jul 17, 2026 | 8.12 | 8.12 | 7.50 | 7.73 | 7.73 | -1.78% | 50,205 |
| Jul 16, 2026 | 8.44 | 8.44 | 7.70 | 7.87 | 7.87 | -2.84% | 48,141 |
| Jul 15, 2026 | 8.25 | 8.25 | 7.61 | 8.10 | 8.10 | 2.92% | 31,359 |
| Jul 14, 2026 | 8.38 | 8.38 | 7.79 | 7.87 | 7.87 | -4.02% | 108,038 |
| Jul 13, 2026 | 8.39 | 8.50 | 8.05 | 8.20 | 8.20 | 0.37% | 39,276 |
| Jul 10, 2026 | 8.48 | 8.48 | 8.01 | 8.17 | 8.17 | -0.97% | 35,709 |
| Jul 9, 2026 | 8.68 | 8.97 | 8.25 | 8.25 | 8.25 | -4.95% | 53,240 |
| Jul 8, 2026 | 8.67 | 8.98 | 8.41 | 8.68 | 8.68 | 0.12% | 41,314 |
| Jul 7, 2026 | 9.40 | 9.40 | 8.58 | 8.67 | 8.67 | -3.88% | 34,773 |
| Jul 6, 2026 | 8.67 | 9.55 | 8.67 | 9.02 | 9.02 | -1.10% | 50,492 |